股票概览
6.68
+1.21%
+0.08
6.73
开盘价
6.73
最高价
6.56
最低价
46,876
成交量
数据更新至: 2024-05-20
技术指标
6.62
MA5 (5日均线)
6.64
MA10 (10日均线)
6.42
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.73 | 6.73 | 6.56 | 6.68 | +1.21% | 46,876 | 31,149,612 |
| 2024-05-17 | 6.74 | 6.74 | 6.55 | 6.6 | +0.46% | 48,723 | 32,156,917 |
| 2024-05-16 | 6.64 | 6.68 | 6.57 | 6.57 | +0.15% | 44,635 | 29,541,871 |
| 2024-05-15 | 6.67 | 6.71 | 6.56 | 6.56 | -2.24% | 68,192 | 45,087,785 |
| 2024-05-14 | 6.74 | 6.83 | 6.61 | 6.71 | -0.74% | 97,290 | 65,457,430 |
| 2024-05-13 | 6.71 | 6.89 | 6.66 | 6.76 | +1.35% | 151,402 | 102,706,038 |
| 2024-05-10 | 6.7 | 6.75 | 6.62 | 6.67 | -0.45% | 74,447 | 49,683,198 |
| 2024-05-09 | 6.59 | 6.73 | 6.55 | 6.7 | +1.52% | 90,325 | 60,389,370 |
| 2024-05-08 | 6.56 | 6.68 | 6.53 | 6.6 | +0.61% | 69,981 | 46,291,395 |
| 2024-05-07 | 6.62 | 6.63 | 6.51 | 6.56 | -0.76% | 44,971 | 29,492,302 |
| 2024-05-06 | 6.57 | 6.69 | 6.51 | 6.61 | +2.01% | 75,710 | 49,898,398 |
| 2024-04-30 | 6.46 | 6.52 | 6.42 | 6.48 | +0.93% | 65,692 | 42,533,702 |
| 2024-04-29 | 6.19 | 6.42 | 6.18 | 6.42 | +4.22% | 63,860 | 40,440,142 |
| 2024-04-26 | 6.08 | 6.18 | 6.06 | 6.16 | +0.82% | 42,274 | 25,842,952 |
| 2024-04-25 | 6.04 | 6.13 | 6.01 | 6.11 | +0.83% | 34,431 | 20,997,116 |
| 2024-04-24 | 5.97 | 6.09 | 5.94 | 6.06 | +1.85% | 38,816 | 23,378,727 |
| 2024-04-23 | 5.97 | 6.05 | 5.93 | 5.95 | -0.17% | 39,383 | 23,568,858 |
| 2024-04-22 | 6.12 | 6.16 | 5.91 | 5.96 | -3.72% | 58,990 | 35,266,750 |
| 2024-04-19 | 6.03 | 6.29 | 6.01 | 6.19 | +2.15% | 62,901 | 39,069,581 |
| 2024-04-18 | 6.26 | 6.3 | 6.05 | 6.06 | -1.78% | 61,365 | 37,448,375 |
| 2024-04-17 | 5.82 | 6.22 | 5.82 | 6.17 | +7.68% | 91,414 | 55,705,769 |
| 2024-04-16 | 6.18 | 6.23 | 5.73 | 5.73 | -8.76% | 95,085 | 56,037,276 |
| 2024-04-15 | 6.59 | 6.63 | 6.12 | 6.28 | -4.99% | 98,187 | 61,966,971 |
| 2024-04-12 | 6.6 | 6.67 | 6.56 | 6.61 | +0.15% | 48,036 | 31,795,903 |
| 2024-04-11 | 6.49 | 6.71 | 6.44 | 6.6 | +0.76% | 64,838 | 42,919,019 |
| 2024-04-10 | 6.59 | 6.69 | 6.52 | 6.55 | -0.61% | 71,229 | 47,113,924 |
| 2024-04-09 | 6.56 | 6.64 | 6.56 | 6.59 | -0.15% | 36,167 | 23,828,929 |
| 2024-04-08 | 6.73 | 6.75 | 6.59 | 6.6 | -1.79% | 69,055 | 45,964,327 |
| 2024-04-03 | 6.6 | 6.77 | 6.55 | 6.72 | +1.2% | 84,705 | 56,479,011 |
| 2024-04-02 | 6.5 | 6.71 | 6.49 | 6.64 | +2% | 84,421 | 55,975,578 |
| 2024-04-01 | 6.44 | 6.52 | 6.42 | 6.51 | +1.56% | 36,475 | 23,619,861 |
| 2024-03-29 | 6.33 | 6.42 | 6.29 | 6.41 | +1.91% | 43,514 | 27,748,863 |
| 2024-03-28 | 6.16 | 6.32 | 6.15 | 6.29 | +2.44% | 48,017 | 30,019,683 |
| 2024-03-27 | 6.32 | 6.43 | 6.14 | 6.14 | -3% | 50,787 | 31,836,737 |
| 2024-03-26 | 6.38 | 6.42 | 6.22 | 6.33 | -0.63% | 44,329 | 28,000,481 |
| 2024-03-25 | 6.49 | 6.57 | 6.37 | 6.37 | -1.85% | 45,738 | 29,551,183 |
| 2024-03-22 | 6.62 | 6.62 | 6.45 | 6.49 | -1.96% | 45,357 | 29,582,869 |
| 2024-03-21 | 6.61 | 6.67 | 6.54 | 6.62 | +0.3% | 42,712 | 28,170,565 |
| 2024-03-20 | 6.54 | 6.61 | 6.53 | 6.6 | +0.76% | 35,810 | 23,580,833 |
| 2024-03-19 | 6.58 | 6.67 | 6.54 | 6.55 | -0.15% | 50,484 | 33,308,560 |
| 2024-03-18 | 6.53 | 6.57 | 6.49 | 6.56 | +1.08% | 52,523 | 34,361,622 |
| 2024-03-15 | 6.46 | 6.5 | 6.4 | 6.49 | +0.46% | 41,135 | 26,578,053 |
| 2024-03-14 | 6.51 | 6.53 | 6.4 | 6.46 | -0.77% | 43,464 | 28,134,888 |
| 2024-03-13 | 6.51 | 6.54 | 6.43 | 6.51 | +0.15% | 40,425 | 26,192,710 |
| 2024-03-12 | 6.46 | 6.51 | 6.39 | 6.5 | +0.46% | 53,526 | 34,562,971 |
| 2024-03-11 | 6.34 | 6.51 | 6.33 | 6.47 | +2.21% | 51,431 | 33,086,024 |
| 2024-03-08 | 6.31 | 6.4 | 6.26 | 6.33 | 0% | 31,309 | 19,768,975 |
| 2024-03-07 | 6.39 | 6.49 | 6.32 | 6.33 | -0.78% | 54,006 | 34,505,406 |
| 2024-03-06 | 6.2 | 6.48 | 6.17 | 6.38 | +2.57% | 84,472 | 54,036,518 |
| 2024-03-05 | 6.31 | 6.36 | 6.21 | 6.22 | -1.58% | 46,195 | 28,919,354 |
| 2024-03-04 | 6.38 | 6.41 | 6.23 | 6.32 | -1.4% | 54,072 | 34,098,990 |
| 2024-03-01 | 6.49 | 6.55 | 6.34 | 6.41 | +0.16% | 76,472 | 49,094,327 |
| 2024-02-29 | 6.06 | 6.48 | 6.02 | 6.4 | +4.4% | 99,496 | 62,406,222 |
| 2024-02-28 | 6.55 | 6.68 | 6.12 | 6.13 | -5.69% | 113,680 | 72,811,017 |
| 2024-02-27 | 6.38 | 6.52 | 6.28 | 6.5 | +2.52% | 57,751 | 37,253,710 |
| 2024-02-26 | 6.37 | 6.46 | 6.31 | 6.34 | +0.48% | 62,539 | 39,803,415 |
| 2024-02-23 | 6.23 | 6.32 | 6.18 | 6.31 | +1.28% | 57,389 | 35,937,017 |
| 2024-02-22 | 6.15 | 6.24 | 6.1 | 6.23 | +1.3% | 54,426 | 33,666,689 |
| 2024-02-21 | 6 | 6.27 | 5.99 | 6.15 | +1.49% | 70,426 | 43,429,667 |
| 2024-02-20 | 6.01 | 6.1 | 5.92 | 6.06 | +0.17% | 52,380 | 31,523,611 |
| 2024-02-19 | 5.97 | 6.13 | 5.96 | 6.05 | +1.51% | 72,619 | 43,820,944 |
| 2024-02-08 | 5.55 | 6 | 5.29 | 5.96 | +9.16% | 93,365 | 53,382,952 |
| 2024-02-07 | 5.86 | 5.92 | 5.41 | 5.46 | -6.67% | 95,165 | 53,932,425 |
| 2024-02-06 | 5.76 | 6.03 | 5.3 | 5.85 | +1.92% | 71,621 | 40,516,743 |
| 2024-02-05 | 6.24 | 6.24 | 5.74 | 5.74 | -10.03% | 95,961 | 56,092,845 |
| 2024-02-02 | 6.4 | 6.55 | 5.97 | 6.38 | -0.62% | 89,543 | 56,174,622 |
| 2024-02-01 | 6.48 | 6.59 | 6.31 | 6.42 | -1.38% | 52,810 | 33,920,355 |
| 2024-01-31 | 6.58 | 6.74 | 6.48 | 6.51 | -1.06% | 55,922 | 36,940,582 |
| 2024-01-30 | 6.78 | 6.81 | 6.58 | 6.58 | -3.8% | 48,476 | 32,491,672 |
| 2024-01-29 | 7.02 | 7.04 | 6.84 | 6.84 | -2.7% | 65,317 | 45,299,217 |
| 2024-01-26 | 6.78 | 7.45 | 6.78 | 7.03 | +3.38% | 118,417 | 84,351,262 |
| 2024-01-25 | 6.61 | 6.84 | 6.6 | 6.8 | +2.87% | 48,477 | 32,681,739 |
| 2024-01-24 | 6.55 | 6.63 | 6.38 | 6.61 | +1.54% | 37,165 | 24,299,949 |
| 2024-01-23 | 6.43 | 6.54 | 6.33 | 6.51 | +1.24% | 43,151 | 27,840,581 |
| 2024-01-22 | 6.79 | 6.82 | 6.38 | 6.43 | -5.3% | 64,712 | 42,650,044 |
| 2024-01-19 | 6.85 | 6.9 | 6.77 | 6.79 | -1.02% | 27,725 | 18,911,827 |
| 2024-01-18 | 6.99 | 6.99 | 6.63 | 6.86 | -2.14% | 80,712 | 54,625,501 |
| 2024-01-17 | 7.12 | 7.15 | 7 | 7.01 | -1.41% | 29,566 | 20,915,120 |
| 2024-01-16 | 7.17 | 7.21 | 7 | 7.11 | -1.52% | 53,013 | 37,731,662 |
| 2024-01-15 | 7.23 | 7.32 | 7.19 | 7.22 | -0.41% | 31,821 | 23,032,037 |
| 2024-01-12 | 7.17 | 7.37 | 7.17 | 7.25 | +0.42% | 48,748 | 35,500,769 |
| 2024-01-11 | 7.09 | 7.24 | 7.05 | 7.22 | -0.14% | 46,524 | 33,321,386 |
| 2024-01-10 | 7.35 | 7.42 | 7.2 | 7.23 | -0.55% | 63,331 | 46,155,251 |
| 2024-01-09 | 7.26 | 7.32 | 7.22 | 7.27 | +0.14% | 37,532 | 27,301,566 |
| 2024-01-08 | 7.36 | 7.42 | 7.25 | 7.26 | -1.76% | 37,702 | 27,591,822 |
| 2024-01-05 | 7.52 | 7.55 | 7.34 | 7.39 | -1.86% | 39,006 | 29,053,918 |
| 2024-01-04 | 7.56 | 7.58 | 7.5 | 7.53 | -0.4% | 29,850 | 22,490,837 |
| 2024-01-03 | 7.58 | 7.6 | 7.49 | 7.56 | -0.26% | 38,624 | 29,146,127 |
| 2024-01-02 | 7.55 | 7.63 | 7.54 | 7.58 | +0.66% | 48,460 | 36,758,339 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：